Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.90 | 16.42 | 15.55 | 15.70 | 872,996 | -0.10(-0.63%) |
Oct 30, 2017 | 15.20 | 15.90 | 15.20 | 15.80 | 837,266 | +0.45(+2.93%) |
Oct 27, 2017 | 15.20 | 15.45 | 14.90 | 15.35 | 987,261 | +0.15(+0.99%) |
Oct 26, 2017 | 15.50 | 15.93 | 15.11 | 15.20 | 623,775 | -0.45(-2.88%) |
Oct 25, 2017 | 15.60 | 15.79 | 15.10 | 15.65 | 1,041,437 | +0.10(+0.64%) |
Oct 24, 2017 | 16.15 | 16.40 | 15.50 | 15.55 | 861,373 | -0.50(-3.12%) |
Oct 23, 2017 | 16.00 | 16.65 | 15.70 | 16.05 | 1,593,740 | +0.45(+2.88%) |
Oct 20, 2017 | 16.15 | 16.25 | 15.20 | 15.60 | 1,759,860 | -0.45(-2.80%) |
Oct 19, 2017 | 16.20 | 16.40 | 15.78 | 16.05 | 702,008 | -0.20(-1.23%) |
Oct 18, 2017 | 16.70 | 17.00 | 16.12 | 16.25 | 656,206 | -0.35(-2.11%) |
Oct 17, 2017 | 16.60 | 16.75 | 16.25 | 16.60 | 658,702 | +0.00(+0.00%) |
Oct 16, 2017 | 16.95 | 17.31 | 16.55 | 16.60 | 592,669 | -0.10(-0.60%) |
Oct 13, 2017 | 17.55 | 17.60 | 16.70 | 16.70 | 956,304 | -0.80(-4.57%) |
Oct 12, 2017 | 18.10 | 18.10 | 17.35 | 17.50 | 1,217,951 | -0.70(-3.85%) |
Oct 11, 2017 | 18.30 | 18.45 | 17.75 | 18.20 | 1,040,329 | -0.20(-1.09%) |
Oct 10, 2017 | 18.35 | 18.50 | 18.20 | 18.40 | 314,053 | +0.15(+0.82%) |
Oct 09, 2017 | 18.80 | 18.95 | 18.15 | 18.25 | 552,679 | -0.50(-2.67%) |
Oct 06, 2017 | 19.35 | 19.45 | 18.70 | 18.75 | 597,023 | -0.65(-3.35%) |
Oct 05, 2017 | 19.05 | 19.45 | 18.90 | 19.40 | 443,245 | +0.45(+2.37%) |
Oct 04, 2017 | 19.05 | 19.30 | 18.75 | 18.95 | 325,898 | -0.10(-0.52%) |
Oct 03, 2017 | 19.50 | 19.50 | 18.50 | 19.05 | 808,248 | -0.40(-2.06%) |
Oct 02, 2017 | 18.55 | 19.45 | 18.35 | 19.45 | 1,036,316 | +1.00(+5.42%) |
Sep 29, 2017 | 17.95 | 18.65 | 17.95 | 18.45 | 835,801 | +0.70(+3.94%) |
Sep 28, 2017 | 18.85 | 19.05 | 17.75 | 17.75 | 1,457,563 | -1.25(-6.58%) |
Sep 27, 2017 | 18.55 | 19.00 | 18.50 | 19.00 | 753,157 | +0.50(+2.70%) |
Sep 26, 2017 | 18.45 | 18.80 | 18.20 | 18.50 | 671,363 | +0.05(+0.27%) |
Sep 25, 2017 | 18.30 | 18.85 | 18.25 | 18.45 | 585,138 | +0.25(+1.37%) |
Sep 22, 2017 | 18.35 | 18.50 | 18.05 | 18.20 | 540,347 | -0.25(-1.36%) |
Sep 21, 2017 | 18.70 | 18.95 | 18.35 | 18.45 | 668,358 | -0.35(-1.86%) |
Sep 20, 2017 | 19.00 | 19.25 | 18.45 | 18.80 | 1,149,883 | -0.25(-1.31%) |
Sep 19, 2017 | 19.25 | 19.45 | 18.95 | 19.05 | 1,191,227 | -0.20(-1.04%) |
Sep 18, 2017 | 19.65 | 20.00 | 19.25 | 19.25 | 1,134,487 | -0.40(-2.04%) |
Sep 15, 2017 | 20.35 | 20.35 | 19.50 | 19.65 | 1,874,354 | -0.80(-3.91%) |
Sep 14, 2017 | 20.30 | 20.85 | 19.75 | 20.45 | 1,299,469 | +0.05(+0.25%) |
Sep 13, 2017 | 20.15 | 20.80 | 19.90 | 20.40 | 816,904 | +0.10(+0.49%) |
Sep 12, 2017 | 20.00 | 20.65 | 19.80 | 20.30 | 1,099,547 | +0.30(+1.50%) |
Sep 11, 2017 | 20.20 | 19.10 | 20.00 | 1,053,491 | +0.55(+2.83%) | |
Sep 08, 2017 | 19.00 | 19.98 | 19.00 | 19.45 | 1,240,219 | +0.75(+4.01%) |
Sep 07, 2017 | 18.05 | 18.85 | 17.95 | 18.70 | 648,378 | +0.50(+2.75%) |
Sep 06, 2017 | 17.50 | 18.25 | 17.48 | 18.20 | 1,073,974 | +0.80(+4.60%) |
Sep 05, 2017 | 17.50 | 17.62 | 17.15 | 17.40 | 717,300 | -0.20(-1.14%) |
Sep 01, 2017 | 16.70 | 17.75 | 16.65 | 17.60 | 847,077 | +0.90(+5.39%) |
Aug 31, 2017 | 16.75 | 17.12 | 16.60 | 16.70 | 887,734 | +0.15(+0.91%) |
Aug 30, 2017 | 16.60 | 16.90 | 16.15 | 16.55 | 1,051,608 | +0.00(+0.00%) |
Aug 29, 2017 | 16.75 | 17.00 | 16.27 | 16.55 | 2,407,768 | -0.45(-2.65%) |
Aug 28, 2017 | 17.00 | 17.10 | 16.50 | 17.00 | 1,067,560 | +0.20(+1.19%) |
Aug 25, 2017 | 17.55 | 16.45 | 16.80 | 1,331,284 | -0.70(-4.00%) | |
Aug 24, 2017 | 17.40 | 17.85 | 17.35 | 17.50 | 558,236 | +0.15(+0.86%) |
Aug 23, 2017 | 17.50 | 17.75 | 17.25 | 17.35 | 385,285 | -0.35(-1.98%) |
Aug 22, 2017 | 17.70 | 17.85 | 17.45 | 17.70 | 481,282 | +0.10(+0.57%) |
Aug 21, 2017 | 17.10 | 17.80 | 17.05 | 17.60 | 668,148 | +0.45(+2.62%) |
Aug 18, 2017 | 16.80 | 17.55 | 16.80 | 17.15 | 790,931 | +0.20(+1.18%) |
Aug 17, 2017 | 17.45 | 17.90 | 16.95 | 16.95 | 868,168 | -0.50(-2.87%) |
Aug 16, 2017 | 16.70 | 17.60 | 16.70 | 17.45 | 836,021 | +0.85(+5.12%) |
Aug 15, 2017 | 17.40 | 17.45 | 16.60 | 16.60 | 547,800 | -0.75(-4.32%) |
Aug 14, 2017 | 17.15 | 17.75 | 16.95 | 17.35 | 571,922 | +0.25(+1.46%) |
Aug 11, 2017 | 16.80 | 17.10 | 16.05 | 17.10 | 1,028,289 | +0.35(+2.09%) |
Aug 10, 2017 | 17.35 | 17.60 | 16.38 | 16.75 | 990,008 | -0.75(-4.29%) |
Aug 09, 2017 | 18.55 | 18.55 | 17.40 | 17.50 | 811,612 | -1.05(-5.66%) |
Aug 08, 2017 | 19.00 | 19.30 | 18.50 | 18.55 | 521,818 | -0.55(-2.88%) |
Aug 07, 2017 | 20.10 | 20.40 | 18.85 | 19.10 | 819,687 | -1.00(-4.98%) |
Aug 04, 2017 | 20.20 | 18.55 | 20.10 | 958,235 | +1.25(+6.63%) | |
Aug 03, 2017 | 18.45 | 19.25 | 18.03 | 18.85 | 790,551 | +0.05(+0.27%) |
Aug 02, 2017 | 19.40 | 19.56 | 18.70 | 18.80 | 794,736 | -0.65(-3.34%) |
Aug 01, 2017 | 19.80 | 20.07 | 19.45 | 19.45 | 560,286 | -0.20(-1.02%) |
Jul 31, 2017 | 19.60 | 19.82 | 19.47 | 19.65 | 588,526 | +0.05(+0.26%) |
Jul 28, 2017 | 19.30 | 19.82 | 19.16 | 19.60 | 390,666 | +0.15(+0.77%) |
Jul 27, 2017 | 19.90 | 20.15 | 19.30 | 19.45 | 682,979 | -0.45(-2.26%) |
Jul 26, 2017 | 20.05 | 20.40 | 19.85 | 19.90 | 598,197 | -0.05(-0.25%) |
Jul 25, 2017 | 19.95 | 20.40 | 19.70 | 19.95 | 687,455 | +0.10(+0.50%) |
Jul 24, 2017 | 19.45 | 20.25 | 19.23 | 19.85 | 626,879 | +0.55(+2.85%) |
Jul 21, 2017 | 19.20 | 19.40 | 19.00 | 19.30 | 320,351 | +0.20(+1.05%) |
Jul 20, 2017 | 19.55 | 19.15 | 19.10 | 571,084 | -0.05(-0.26%) | |
Jul 19, 2017 | 19.45 | 19.55 | 18.77 | 19.15 | 869,091 | -0.20(-1.03%) |
Jul 18, 2017 | 19.90 | 20.20 | 18.90 | 19.35 | 541,119 | -0.55(-2.76%) |
Jul 17, 2017 | 20.00 | 20.40 | 19.90 | 19.90 | 487,918 | -0.15(-0.75%) |
Jul 14, 2017 | 19.95 | 20.30 | 19.70 | 20.05 | 698,030 | +0.10(+0.50%) |
Jul 13, 2017 | 19.95 | 20.35 | 19.45 | 19.95 | 718,579 | +0.00(+0.00%) |
Jul 12, 2017 | 19.85 | 20.00 | 19.60 | 19.95 | 453,276 | +0.25(+1.27%) |
Jul 11, 2017 | 19.40 | 19.80 | 19.15 | 19.70 | 685,005 | +0.35(+1.81%) |
Jul 10, 2017 | 19.10 | 19.70 | 18.85 | 19.35 | 602,713 | +0.15(+0.78%) |
Jul 07, 2017 | 18.90 | 19.25 | 18.65 | 19.20 | 482,887 | +0.25(+1.32%) |
Jul 06, 2017 | 19.10 | 19.31 | 18.70 | 18.95 | 624,211 | -0.30(-1.56%) |
Jul 05, 2017 | 19.05 | 19.45 | 18.68 | 19.25 | 626,179 | +0.20(+1.05%) |
Jul 03, 2017 | 18.45 | 19.20 | 18.45 | 19.05 | 372,027 | +0.65(+3.53%) |
Jun 30, 2017 | 18.30 | 18.65 | 18.10 | 18.40 | 772,599 | +0.15(+0.82%) |
Jun 29, 2017 | 18.65 | 18.65 | 17.70 | 18.25 | 1,100,127 | -0.40(-2.14%) |
Jun 28, 2017 | 18.30 | 18.70 | 18.05 | 18.65 | 939,129 | +0.50(+2.75%) |
Jun 27, 2017 | 18.30 | 18.73 | 17.90 | 18.15 | 1,205,682 | -0.20(-1.09%) |
Jun 26, 2017 | 18.25 | 18.50 | 17.50 | 18.35 | 1,164,542 | +0.00(+0.00%) |
Jun 23, 2017 | 18.15 | 18.45 | 17.85 | 18.35 | 1,239,381 | +0.15(+0.82%) |
Jun 22, 2017 | 17.85 | 18.88 | 17.65 | 18.20 | 918,882 | +0.45(+2.54%) |
Jun 21, 2017 | 16.90 | 17.75 | 16.75 | 17.75 | 1,423,656 | +0.90(+5.34%) |
Jun 20, 2017 | 16.70 | 17.35 | 16.70 | 16.85 | 752,740 | +0.20(+1.20%) |
Jun 19, 2017 | 16.45 | 17.20 | 16.25 | 16.65 | 903,417 | +0.25(+1.52%) |
Jun 16, 2017 | 16.00 | 16.55 | 16.00 | 16.40 | 1,327,427 | +0.30(+1.86%) |
Jun 15, 2017 | 17.25 | 17.32 | 16.10 | 16.10 | 1,817,515 | -1.25(-7.20%) |
Jun 14, 2017 | 17.35 | 17.57 | 16.85 | 17.35 | 530,545 | +0.05(+0.29%) |
Jun 13, 2017 | 17.45 | 17.65 | 16.95 | 17.30 | 809,499 | -0.20(-1.14%) |
Jun 12, 2017 | 17.40 | 17.75 | 17.00 | 17.50 | 1,402,488 | +0.05(+0.29%) |
Jun 09, 2017 | 16.85 | 17.55 | 16.55 | 17.45 | 1,207,755 | +0.65(+3.87%) |
Jun 08, 2017 | 16.25 | 17.05 | 16.20 | 16.80 | 677,012 | +0.55(+3.38%) |
Jun 07, 2017 | 16.80 | 17.05 | 16.25 | 16.25 | 1,004,607 | -0.50(-2.99%) |
Jun 06, 2017 | 17.00 | 17.15 | 16.45 | 16.75 | 1,227,837 | -0.30(-1.76%) |
Jun 05, 2017 | 17.80 | 17.80 | 16.85 | 17.05 | 1,270,291 | -0.75(-4.21%) |
Jun 02, 2017 | 17.80 | 17.95 | 17.55 | 17.80 | 811,208 | -0.10(-0.56%) |
Jun 01, 2017 | 17.20 | 18.00 | 17.05 | 17.90 | 1,084,743 | +0.60(+3.47%) |
May 31, 2017 | 17.85 | 17.00 | 17.30 | 2,598,637 | -0.45(-2.54%) | |
May 30, 2017 | 18.70 | 19.10 | 17.70 | 17.75 | 1,355,341 | -1.05(-5.59%) |
May 26, 2017 | 18.30 | 18.95 | 18.00 | 18.80 | 1,229,442 | +0.60(+3.30%) |
May 25, 2017 | 19.20 | 19.30 | 18.15 | 18.20 | 1,016,658 | -1.05(-5.45%) |
May 24, 2017 | 18.15 | 19.35 | 18.15 | 19.25 | 1,604,682 | +1.15(+6.35%) |
May 23, 2017 | 18.50 | 18.55 | 18.00 | 18.10 | 1,954,923 | -0.40(-2.16%) |
May 22, 2017 | 18.90 | 19.05 | 18.35 | 18.50 | 968,763 | -0.40(-2.12%) |
May 19, 2017 | 19.20 | 19.35 | 18.85 | 18.90 | 597,093 | -0.35(-1.82%) |
May 18, 2017 | 19.75 | 19.95 | 19.15 | 19.25 | 1,227,483 | -0.50(-2.53%) |
May 17, 2017 | 20.05 | 20.23 | 19.75 | 19.75 | 1,295,468 | -0.55(-2.71%) |
May 16, 2017 | 20.15 | 20.50 | 19.95 | 20.30 | 1,606,576 | +0.25(+1.25%) |
May 15, 2017 | 19.40 | 20.05 | 19.10 | 20.05 | 1,207,141 | +0.60(+3.08%) |
May 12, 2017 | 19.00 | 19.50 | 18.80 | 19.45 | 981,031 | +0.35(+1.83%) |
May 11, 2017 | 18.25 | 19.10 | 17.90 | 19.10 | 1,783,207 | +0.90(+4.95%) |
May 10, 2017 | 18.75 | 18.75 | 18.00 | 18.20 | 1,878,148 | -0.50(-2.67%) |
May 09, 2017 | 18.55 | 19.15 | 18.25 | 18.70 | 1,932,283 | +0.15(+0.81%) |
May 08, 2017 | 18.80 | 19.10 | 18.10 | 18.55 | 2,276,255 | -0.55(-2.88%) |
May 05, 2017 | 19.80 | 19.80 | 18.68 | 19.10 | 4,791,873 | -0.80(-4.02%) |
May 04, 2017 | 19.85 | 20.00 | 18.50 | 19.90 | 6,436,765 | -0.60(-2.93%) |
May 03, 2017 | 21.30 | 21.50 | 19.75 | 20.50 | 1,931,042 | -0.95(-4.43%) |
May 02, 2017 | 24.40 | 24.40 | 21.10 | 21.45 | 2,959,633 | -3.20(-12.98%) |
May 01, 2017 | 24.45 | 24.65 | 24.00 | 24.65 | 654,522 | +0.25(+1.02%) |
Apr 28, 2017 | 24.50 | 24.65 | 24.07 | 24.40 | 519,219 | -0.20(-0.81%) |
Apr 27, 2017 | 24.55 | 24.85 | 24.30 | 24.60 | 581,170 | +0.10(+0.41%) |
Apr 26, 2017 | 24.10 | 24.85 | 23.75 | 24.50 | 636,315 | +0.40(+1.66%) |
Apr 25, 2017 | 23.40 | 24.25 | 23.30 | 24.10 | 779,910 | +0.90(+3.88%) |
Apr 24, 2017 | 22.70 | 23.61 | 22.60 | 23.20 | 728,331 | +0.80(+3.57%) |
Apr 21, 2017 | 22.55 | 22.80 | 22.30 | 22.40 | 548,389 | -0.15(-0.67%) |
Apr 20, 2017 | 22.80 | 23.12 | 22.50 | 22.55 | 617,118 | -0.25(-1.10%) |
Apr 19, 2017 | 22.90 | 23.50 | 22.70 | 22.80 | 753,679 | +0.05(+0.22%) |
Apr 18, 2017 | 23.50 | 23.50 | 22.70 | 22.75 | 625,217 | -0.85(-3.60%) |
Apr 17, 2017 | 23.40 | 24.10 | 23.25 | 23.60 | 759,091 | +0.20(+0.85%) |
Apr 13, 2017 | 22.75 | 23.90 | 22.60 | 23.40 | 1,001,030 | +0.60(+2.63%) |
Apr 12, 2017 | 22.90 | 23.20 | 22.65 | 22.80 | 710,822 | -0.15(-0.65%) |
Apr 11, 2017 | 22.95 | 23.27 | 22.60 | 22.95 | 838,563 | -0.05(-0.22%) |
Apr 10, 2017 | 22.65 | 23.40 | 22.50 | 23.00 | 704,658 | +0.40(+1.77%) |
Apr 07, 2017 | 22.05 | 22.70 | 21.90 | 22.60 | 853,491 | +0.50(+2.26%) |
Apr 06, 2017 | 21.75 | 22.15 | 21.48 | 22.10 | 666,878 | +0.40(+1.84%) |
Apr 05, 2017 | 22.45 | 22.90 | 21.60 | 21.70 | 708,170 | -0.70(-3.12%) |
Apr 04, 2017 | 22.70 | 23.10 | 22.15 | 22.40 | 922,242 | -0.10(-0.44%) |
Apr 03, 2017 | 22.55 | 23.10 | 22.40 | 22.50 | 1,066,532 | -0.05(-0.22%) |
Mar 31, 2017 | 22.80 | 23.02 | 22.45 | 22.55 | 659,028 | -0.40(-1.74%) |
Mar 30, 2017 | 22.85 | 23.25 | 22.60 | 22.95 | 890,092 | +0.10(+0.44%) |
Mar 29, 2017 | 21.80 | 23.15 | 21.75 | 22.85 | 1,190,435 | +0.60(+2.70%) |
Mar 28, 2017 | 22.20 | 22.70 | 22.15 | 22.25 | 840,925 | +0.10(+0.45%) |
Mar 27, 2017 | 21.90 | 22.30 | 21.65 | 22.15 | 812,036 | +0.15(+0.68%) |
Mar 24, 2017 | 21.65 | 22.25 | 21.50 | 22.00 | 880,837 | +0.40(+1.85%) |
Mar 23, 2017 | 21.75 | 22.30 | 21.25 | 21.60 | 1,112,461 | -0.15(-0.69%) |
Mar 22, 2017 | 21.40 | 21.95 | 20.95 | 21.75 | 1,490,853 | +0.35(+1.64%) |
Mar 21, 2017 | 22.70 | 22.88 | 21.35 | 21.40 | 1,145,516 | -1.25(-5.52%) |
Mar 20, 2017 | 23.45 | 23.50 | 22.35 | 22.65 | 817,026 | -0.85(-3.62%) |
Mar 17, 2017 | 23.40 | 23.70 | 23.10 | 23.50 | 3,030,865 | +0.00(+0.00%) |
Mar 16, 2017 | 23.15 | 23.90 | 22.85 | 23.50 | 1,002,892 | +0.35(+1.51%) |
Mar 15, 2017 | 23.15 | 23.40 | 22.70 | 23.15 | 805,667 | +0.15(+0.65%) |
Mar 14, 2017 | 23.15 | 23.40 | 22.85 | 23.00 | 598,946 | -0.15(-0.65%) |
Mar 13, 2017 | 23.10 | 23.50 | 22.95 | 23.15 | 434,347 | -0.05(-0.22%) |
Mar 10, 2017 | 23.55 | 23.75 | 22.60 | 23.20 | 957,088 | -0.25(-1.07%) |
Mar 09, 2017 | 24.35 | 24.70 | 23.30 | 23.45 | 1,139,889 | -0.95(-3.89%) |
Mar 08, 2017 | 23.90 | 25.20 | 23.70 | 24.40 | 945,872 | +0.50(+2.09%) |
Mar 07, 2017 | 23.40 | 24.70 | 22.90 | 23.90 | 1,331,004 | +0.25(+1.06%) |
Mar 06, 2017 | 23.15 | 24.00 | 22.75 | 23.65 | 840,714 | +0.55(+2.38%) |
Mar 03, 2017 | 23.40 | 23.65 | 22.85 | 23.10 | 656,442 | -0.25(-1.07%) |
Mar 02, 2017 | 22.85 | 23.95 | 22.70 | 23.35 | 1,035,274 | +0.50(+2.19%) |
Mar 01, 2017 | 22.80 | 23.35 | 22.62 | 22.85 | 1,204,728 | +0.40(+1.78%) |
Feb 28, 2017 | 24.00 | 24.05 | 22.35 | 22.45 | 1,114,467 | -1.65(-6.85%) |
Feb 27, 2017 | 23.20 | 24.30 | 23.00 | 24.10 | 815,930 | +0.80(+3.43%) |
Feb 24, 2017 | 23.65 | 23.85 | 23.16 | 23.30 | 513,878 | -0.45(-1.89%) |
Feb 23, 2017 | 23.95 | 24.20 | 23.29 | 23.75 | 927,784 | -0.15(-0.63%) |
Feb 22, 2017 | 23.85 | 24.35 | 23.55 | 23.90 | 741,165 | +0.00(+0.00%) |
Feb 21, 2017 | 24.20 | 24.45 | 23.85 | 23.90 | 684,340 | -0.25(-1.04%) |
Feb 17, 2017 | 24.15 | 24.15 | 24.15 | 0 | -0.05(-0.21%) | |
Feb 16, 2017 | 23.35 | 24.35 | 23.00 | 24.20 | 1,200,974 | +0.85(+3.64%) |
Feb 15, 2017 | 22.55 | 23.70 | 22.00 | 23.35 | 1,222,952 | +0.70(+3.09%) |
Feb 14, 2017 | 22.00 | 23.10 | 21.80 | 22.65 | 1,700,322 | -0.05(-0.22%) |
Feb 13, 2017 | 23.10 | 23.55 | 22.50 | 22.70 | 912,030 | -0.55(-2.37%) |
Feb 10, 2017 | 23.45 | 23.60 | 22.85 | 23.25 | 523,763 | -0.15(-0.64%) |
Feb 09, 2017 | 23.00 | 23.95 | 22.65 | 23.40 | 1,016,320 | +0.40(+1.74%) |
Feb 08, 2017 | 22.00 | 23.10 | 21.95 | 23.00 | 981,971 | +0.85(+3.84%) |
Feb 07, 2017 | 22.15 | 22.35 | 21.85 | 22.15 | 682,254 | +0.10(+0.45%) |
Feb 06, 2017 | 22.45 | 22.45 | 21.50 | 22.05 | 657,510 | -0.05(-0.23%) |
Feb 03, 2017 | 21.15 | 22.20 | 21.15 | 22.10 | 1,207,448 | +0.40(+1.84%) |
Feb 02, 2017 | 22.50 | 22.50 | 19.95 | 21.70 | 3,328,226 | -1.75(-7.46%) |
Feb 01, 2017 | 24.20 | 24.50 | 23.35 | 23.45 | 1,221,553 | -0.65(-2.70%) |
Jan 31, 2017 | 23.15 | 24.27 | 22.90 | 24.10 | 973,585 | +0.60(+2.55%) |
Jan 30, 2017 | 23.45 | 23.65 | 22.80 | 23.50 | 763,883 | -0.10(-0.42%) |
Jan 27, 2017 | 23.95 | 24.20 | 23.00 | 23.60 | 1,077,232 | -0.25(-1.05%) |
Jan 26, 2017 | 24.50 | 24.50 | 23.65 | 23.85 | 897,980 | -0.60(-2.45%) |
Jan 25, 2017 | 24.20 | 24.60 | 24.05 | 24.45 | 803,060 | +0.45(+1.87%) |
Jan 24, 2017 | 23.50 | 24.15 | 23.32 | 24.00 | 858,335 | +0.55(+2.35%) |
Jan 23, 2017 | 24.20 | 24.25 | 23.20 | 23.45 | 804,777 | -0.75(-3.10%) |
Jan 20, 2017 | 24.10 | 24.34 | 23.55 | 24.20 | 835,036 | +0.10(+0.41%) |
Jan 19, 2017 | 24.60 | 24.60 | 23.85 | 24.10 | 1,256,402 | -0.60(-2.43%) |
Jan 18, 2017 | 23.45 | 24.75 | 23.35 | 24.70 | 1,837,715 | +1.35(+5.78%) |
Jan 17, 2017 | 23.10 | 23.55 | 22.65 | 23.35 | 1,237,110 | +0.35(+1.52%) |
Jan 13, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.50(+2.22%) | |
Jan 12, 2017 | 23.20 | 23.25 | 22.20 | 22.50 | 1,019,585 | -0.90(-3.85%) |
Jan 11, 2017 | 23.00 | 23.70 | 21.96 | 23.40 | 2,849,904 | +0.30(+1.30%) |
Jan 10, 2017 | 22.95 | 24.00 | 21.35 | 23.10 | 5,260,670 | +0.10(+0.43%) |
Jan 09, 2017 | 31.55 | 31.55 | 22.70 | 23.00 | 14,492,106 | -12.70(-35.57%) |
Jan 06, 2017 | 36.15 | 36.60 | 35.45 | 35.70 | 742,652 | -0.15(-0.42%) |
Jan 05, 2017 | 34.60 | 36.05 | 34.15 | 35.85 | 1,036,814 | +1.20(+3.46%) |
Jan 04, 2017 | 34.70 | 35.10 | 34.00 | 34.65 | 1,561,391 | +0.70(+2.06%) |
Jan 03, 2017 | 35.45 | 35.85 | 33.48 | 33.95 | 1,155,767 | -0.85(-2.44%) |
Dec 30, 2016 | 34.80 | 34.80 | 34.80 | 0 | -0.30(-0.85%) | |
Dec 29, 2016 | 34.60 | 35.70 | 34.52 | 35.10 | 417,227 | +0.55(+1.59%) |
Dec 28, 2016 | 35.15 | 35.29 | 34.50 | 34.55 | 430,638 | -0.50(-1.43%) |
Dec 27, 2016 | 35.80 | 36.33 | 35.00 | 35.05 | 324,966 | -0.75(-2.09%) |
Dec 23, 2016 | 35.80 | 35.80 | 35.80 | 0 | +1.00(+2.87%) | |
Dec 22, 2016 | 35.40 | 35.90 | 34.60 | 34.80 | 941,049 | -0.45(-1.28%) |
Dec 21, 2016 | 35.65 | 35.95 | 35.05 | 35.25 | 513,192 | -0.25(-0.70%) |
Dec 20, 2016 | 34.40 | 35.75 | 33.65 | 35.50 | 806,771 | +1.65(+4.87%) |
Dec 19, 2016 | 34.75 | 35.85 | 33.80 | 33.85 | 676,702 | -0.90(-2.59%) |
Dec 16, 2016 | 35.20 | 35.60 | 34.27 | 34.75 | 2,351,110 | -0.50(-1.42%) |
Dec 15, 2016 | 36.05 | 36.83 | 35.20 | 35.25 | 1,131,883 | -0.80(-2.22%) |
Dec 14, 2016 | 34.60 | 36.30 | 34.60 | 36.05 | 1,934,724 | +1.55(+4.49%) |
Dec 13, 2016 | 34.10 | 35.10 | 34.10 | 34.50 | 718,253 | +0.50(+1.47%) |
Dec 12, 2016 | 33.70 | 34.40 | 33.50 | 34.00 | 1,144,738 | +0.00(+0.00%) |
Dec 09, 2016 | 34.20 | 34.85 | 33.60 | 34.00 | 662,756 | +0.15(+0.44%) |
Dec 08, 2016 | 33.30 | 34.00 | 32.80 | 33.85 | 757,648 | +0.50(+1.50%) |
Dec 07, 2016 | 35.20 | 35.70 | 32.55 | 33.35 | 1,053,893 | -2.45(-6.84%) |
Dec 06, 2016 | 34.40 | 36.23 | 33.85 | 35.80 | 1,314,573 | +1.40(+4.07%) |
Dec 05, 2016 | 33.15 | 34.50 | 32.90 | 34.40 | 775,633 | +1.17(+3.54%) |
Dec 02, 2016 | 31.90 | 34.00 | 31.40 | 33.23 | 862,221 | +1.33(+4.15%) |
Dec 01, 2016 | 33.50 | 33.50 | 31.90 | 31.90 | 853,001 | -1.30(-3.92%) |
Nov 30, 2016 | 33.70 | 33.90 | 32.85 | 33.20 | 704,499 | -0.50(-1.48%) |
Nov 29, 2016 | 33.05 | 33.95 | 33.05 | 33.70 | 752,344 | +0.85(+2.59%) |
Nov 28, 2016 | 33.80 | 34.05 | 32.65 | 32.85 | 1,008,074 | -1.30(-3.81%) |
Nov 25, 2016 | 33.65 | 34.42 | 32.95 | 34.15 | 586,424 | +1.00(+3.02%) |
Nov 23, 2016 | 33.15 | 33.15 | 33.15 | 0 | +2.10(+6.76%) | |
Nov 22, 2016 | 31.70 | 31.95 | 30.65 | 31.05 | 722,270 | -0.60(-1.90%) |
Nov 21, 2016 | 31.20 | 31.95 | 30.85 | 31.65 | 855,938 | +0.40(+1.28%) |
Nov 18, 2016 | 32.90 | 32.90 | 30.50 | 31.25 | 1,604,457 | -1.35(-4.14%) |
Nov 17, 2016 | 31.55 | 32.60 | 31.40 | 32.60 | 1,189,307 | +1.35(+4.32%) |
Nov 16, 2016 | 31.95 | 32.45 | 31.20 | 31.25 | 771,249 | -0.70(-2.19%) |
Nov 15, 2016 | 31.50 | 32.10 | 30.95 | 31.95 | 850,437 | +0.45(+1.43%) |
Nov 14, 2016 | 31.00 | 31.85 | 30.75 | 31.50 | 1,194,881 | +0.85(+2.77%) |
Nov 11, 2016 | 29.80 | 30.76 | 29.35 | 30.65 | 1,227,131 | +0.85(+2.85%) |
Nov 10, 2016 | 29.75 | 30.45 | 28.95 | 29.80 | 1,207,602 | +0.10(+0.34%) |
Nov 09, 2016 | 28.75 | 30.05 | 28.35 | 29.70 | 1,877,225 | +1.70(+6.07%) |
Nov 08, 2016 | 26.85 | 28.15 | 26.50 | 28.00 | 1,284,054 | +1.00(+3.70%) |
Nov 07, 2016 | 25.90 | 27.20 | 25.35 | 27.00 | 1,435,574 | +1.80(+7.14%) |
Nov 04, 2016 | 23.80 | 26.10 | 23.80 | 25.20 | 1,325,915 | +1.40(+5.88%) |
Nov 03, 2016 | 27.00 | 27.25 | 23.80 | 23.80 | 1,351,307 | -2.05(-7.93%) |
Nov 02, 2016 | 26.05 | 26.55 | 25.45 | 25.85 | 741,321 | -0.20(-0.77%) |